Identifier on HitBTC: XRPUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.4998 USDC |
3,051.5000 XRP |
0.4991 USDC |
0.4787 USDC |
0.5205 USDC |
0.5157 USDC |
| 2024-04-30 |
0.4990 USDC |
3,945.7000 XRP |
0.5149 USDC |
0.4882 USDC |
0.5191 USDC |
0.4992 USDC |
| 2024-04-29 |
0.5068 USDC |
2,813.2000 XRP |
0.5096 USDC |
0.4990 USDC |
0.5169 USDC |
0.5156 USDC |
| 2024-04-28 |
0.5208 USDC |
138.8000 XRP |
0.5192 USDC |
0.5167 USDC |
0.5247 USDC |
0.5194 USDC |
| 2024-04-27 |
0.5170 USDC |
2,231.9000 XRP |
0.5237 USDC |
0.5092 USDC |
0.5237 USDC |
0.5171 USDC |
| 2024-04-26 |
0.5257 USDC |
4,037.9000 XRP |
0.5251 USDC |
0.5148 USDC |
0.5356 USDC |
0.5274 USDC |
| 2024-04-25 |
0.5273 USDC |
3,786.4000 XRP |
0.5282 USDC |
0.5139 USDC |
0.5321 USDC |
0.5314 USDC |
| 2024-04-24 |
0.5334 USDC |
2,997.2000 XRP |
0.5442 USDC |
0.5247 USDC |
0.5511 USDC |
0.5343 USDC |
| 2024-04-23 |
0.5468 USDC |
2,695.7000 XRP |
0.5564 USDC |
0.5423 USDC |
0.5575 USDC |
0.5515 USDC |
| 2024-04-22 |
0.5362 USDC |
3,716.6000 XRP |
0.5278 USDC |
0.5278 USDC |
0.5710 USDC |
0.5583 USDC |
| 2024-04-21 |
0.5280 USDC |
132.8000 XRP |
0.5248 USDC |
0.5189 USDC |
0.5366 USDC |
0.5260 USDC |
| 2024-04-20 |
0.5161 USDC |
2,920.4000 XRP |
0.5048 USDC |
0.5019 USDC |
0.5298 USDC |
0.5279 USDC |
| 2024-04-19 |
0.4910 USDC |
3,801.1000 XRP |
0.4993 USDC |
0.4688 USDC |
0.5106 USDC |
0.5019 USDC |
| 2024-04-18 |
0.4954 USDC |
5,346.9000 XRP |
0.4964 USDC |
0.4861 USDC |
0.5057 USDC |
0.5028 USDC |
| 2024-04-17 |
0.4966 USDC |
3,608.9000 XRP |
0.4967 USDC |
0.4724 USDC |
0.5076 USDC |
0.5015 USDC |
| 2024-04-16 |
0.4956 USDC |
3,249.0000 XRP |
0.4957 USDC |
0.4763 USDC |
0.5018 USDC |
0.4923 USDC |
| 2024-04-15 |
0.5069 USDC |
4,722.3000 XRP |
0.5039 USDC |
0.4817 USDC |
0.5191 USDC |
0.4923 USDC |
| 2024-04-14 |
0.4856 USDC |
2,590.8000 XRP |
0.4792 USDC |
0.4644 USDC |
0.4982 USDC |
0.4893 USDC |
| 2024-04-13 |
0.4476 USDC |
14,193.5000 XRP |
0.5468 USDC |
0.4144 USDC |
0.5487 USDC |
0.4484 USDC |
| 2024-04-12 |
0.5774 USDC |
5,285.5000 XRP |
0.6073 USDC |
0.4994 USDC |
0.6157 USDC |
0.5430 USDC |
| 2024-04-11 |
0.6159 USDC |
1,357.6000 XRP |
0.6165 USDC |
0.6033 USDC |
0.6211 USDC |
0.6104 USDC |
| 2024-04-10 |
0.6100 USDC |
3,033.2000 XRP |
0.6113 USDC |
0.5934 USDC |
0.6195 USDC |
0.6157 USDC |
| 2024-04-09 |
0.6235 USDC |
983.5000 XRP |
0.6143 USDC |
0.6019 USDC |
0.6421 USDC |
0.6224 USDC |
| 2024-04-08 |
0.6084 USDC |
1,038.0000 XRP |
0.5943 USDC |
0.5893 USDC |
0.6260 USDC |
0.6168 USDC |
| 2024-04-07 |
0.5984 USDC |
154.3000 XRP |
0.5932 USDC |
0.5932 USDC |
0.6023 USDC |
0.5954 USDC |
| 2024-04-06 |
0.5902 USDC |
762.1000 XRP |
0.5859 USDC |
0.5859 USDC |
0.5964 USDC |
0.5910 USDC |
| 2024-04-05 |
0.5823 USDC |
883.5000 XRP |
0.5933 USDC |
0.5696 USDC |
0.5940 USDC |
0.5875 USDC |
| 2024-04-04 |
0.5852 USDC |
2,019.4000 XRP |
0.5668 USDC |
0.5639 USDC |
0.6165 USDC |
0.5860 USDC |
| 2024-04-03 |
0.5847 USDC |
1,181.7000 XRP |
0.5871 USDC |
0.5692 USDC |
0.5925 USDC |
0.5699 USDC |
| 2024-04-02 |
0.5948 USDC |
2,254.5000 XRP |
0.6096 USDC |
0.5795 USDC |
0.6183 USDC |
0.5890 USDC |
| 2024-04-01 |
0.6041 USDC |
4,862.3000 XRP |
0.6289 USDC |
0.5974 USDC |
0.6329 USDC |
0.6116 USDC |
| 2024-03-31 |
0.6268 USDC |
415.7000 XRP |
0.6214 USDC |
0.6209 USDC |
0.6289 USDC |
0.6284 USDC |
| 2024-03-30 |
0.6274 USDC |
339.9000 XRP |
0.6292 USDC |
0.6238 USDC |
0.6317 USDC |
0.6269 USDC |
| 2024-03-29 |
0.6220 USDC |
1,739.1000 XRP |
0.6224 USDC |
0.6100 USDC |
0.6447 USDC |
0.6296 USDC |
| 2024-03-28 |
0.6200 USDC |
3,693.6000 XRP |
0.6111 USDC |
0.6037 USDC |
0.6366 USDC |
0.6287 USDC |
| 2024-03-27 |
0.6193 USDC |
1,712.4000 XRP |
0.6310 USDC |
0.6083 USDC |
0.6310 USDC |
0.6144 USDC |
| 2024-03-26 |
0.6368 USDC |
1,595.2000 XRP |
0.6409 USDC |
0.6261 USDC |
0.6525 USDC |
0.6317 USDC |
| 2024-03-25 |
0.6367 USDC |
2,193.8000 XRP |
0.6325 USDC |
0.6276 USDC |
0.6601 USDC |
0.6451 USDC |
| 2024-03-24 |
0.6303 USDC |
3,281.7000 XRP |
0.6187 USDC |
0.6142 USDC |
0.6404 USDC |
0.6299 USDC |
| 2024-03-23 |
0.6227 USDC |
480.2000 XRP |
0.6113 USDC |
0.6082 USDC |
0.6326 USDC |
0.6298 USDC |
| 2024-03-22 |
0.6232 USDC |
586.0000 XRP |
0.6417 USDC |
0.5990 USDC |
0.6447 USDC |
0.6084 USDC |
| 2024-03-21 |
0.6284 USDC |
2,443.3000 XRP |
0.6053 USDC |
0.5982 USDC |
0.6534 USDC |
0.6409 USDC |
| 2024-03-20 |
0.5921 USDC |
1,530.8000 XRP |
0.5825 USDC |
0.5696 USDC |
0.5983 USDC |
0.5956 USDC |
| 2024-03-19 |
0.5919 USDC |
1,815.0000 XRP |
0.6469 USDC |
0.5725 USDC |
0.6469 USDC |
0.5976 USDC |
| 2024-03-18 |
0.6138 USDC |
795.0000 XRP |
0.6166 USDC |
0.5981 USDC |
0.6269 USDC |
0.6033 USDC |
| 2024-03-17 |
0.6138 USDC |
606.6000 XRP |
0.6027 USDC |
0.5875 USDC |
0.6230 USDC |
0.6204 USDC |
| 2024-03-16 |
0.6221 USDC |
296.8000 XRP |
0.6375 USDC |
0.5993 USDC |
0.6469 USDC |
0.6085 USDC |
| 2024-03-15 |
0.6411 USDC |
2,618.8000 XRP |
0.6709 USDC |
0.5977 USDC |
0.6748 USDC |
0.6215 USDC |
| 2024-03-14 |
0.6780 USDC |
1,566.0000 XRP |
0.6869 USDC |
0.6420 USDC |
0.7060 USDC |
0.6584 USDC |
| 2024-03-13 |
0.6828 USDC |
1,266.2000 XRP |
0.6886 USDC |
0.6710 USDC |
0.7013 USDC |
0.6858 USDC |